Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1032 | $0.1232 | $0.08587 | $0.1214 | $1,674.96 | $2,556,613 |
| 2017-08-02 | $0.1377 | $0.1572 | $0.1100 | $0.1327 | $2,395.00 | $2,793,707 |
| 2017-08-03 | $0.1746 | $0.1944 | $0.06856 | $0.1184 | $5,512.50 | $2,492,364 |
| 2017-08-04 | $0.1212 | $0.1384 | $0.09618 | $0.1339 | $1,189.64 | $2,819,651 |
| 2017-08-05 | $0.08685 | $0.08850 | $0.07972 | $0.08268 | $562.52 | $1,741,064 |
| 2017-08-06 | $0.1406 | $0.1984 | $0.08168 | $0.1634 | $3,553.11 | $3,441,899 |
| 2017-08-07 | $0.1735 | $0.2187 | $0.1627 | $0.1734 | $2,721.48 | $3,651,155 |
| 2017-08-08 | $0.1696 | $0.2073 | $0.1694 | $0.1977 | $725.82 | $4,162,595 |
| 2017-08-09 | $0.2051 | $0.2056 | $0.08638 | $0.08796 | $4,017.45 | $1,855,803 |
| 2017-08-10 | $0.07484 | $0.2176 | $0.07456 | $0.1236 | $850.36 | $2,607,987 |
| 2017-08-11 | $0.1222 | $0.3340 | $0.09564 | $0.3339 | $722.55 | $7,043,988 |
| 2017-08-12 | $0.1129 | $0.1632 | $0.1115 | $0.1483 | $322.40 | $3,129,391 |
| 2017-08-13 | $0.1460 | $0.3938 | $0.08394 | $0.1327 | $4,152.71 | $2,800,201 |
| 2017-08-14 | $0.1731 | $0.2682 | $0.1612 | $0.2578 | $1,378.99 | $5,439,458 |
| 2017-08-15 | $0.1365 | $0.1957 | $0.09477 | $0.1415 | $3,552.48 | $2,985,642 |
| 2017-08-16 | $0.1546 | $0.1774 | $0.1296 | $0.1307 | $1,475.72 | $2,758,361 |
| 2017-08-17 | $0.1303 | $0.2027 | $0.1232 | $0.1255 | $1,311.52 | $2,647,886 |
| 2017-08-18 | $0.1275 | $0.1430 | $0.08992 | $0.1217 | $3,962.24 | $2,568,237 |
| 2017-08-19 | $0.1219 | $0.1243 | $0.09849 | $0.09985 | $2,329.28 | $2,106,687 |
| 2017-08-20 | $0.1152 | $0.1489 | $0.09978 | $0.1049 | $387.40 | $2,213,833 |
| 2017-08-21 | $0.08675 | $0.1292 | $0.08642 | $0.1089 | $268.68 | $2,298,125 |
| 2017-08-22 | $0.1107 | $0.1107 | $0.1003 | $0.1064 | $437.08 | $2,244,765 |
| 2017-08-23 | $0.1063 | $0.1739 | $0.07889 | $0.1051 | $6,745.00 | $2,222,715 |
| 2017-08-24 | $0.1047 | $0.1515 | $0.1012 | $0.1052 | $4,032.36 | $2,224,936 |
| 2017-08-25 | $0.1216 | $0.1216 | $0.08090 | $0.08386 | $906.75 | $1,773,833 |
| 2017-08-26 | $0.08364 | $0.08562 | $0.07907 | $0.08262 | $1,078.48 | $1,747,586 |
| 2017-08-27 | $0.1232 | $0.1249 | $0.09189 | $0.09487 | $743.86 | $2,006,711 |
| 2017-08-28 | $0.09170 | $0.1132 | $0.08835 | $0.08865 | $682.89 | $1,875,235 |
| 2017-08-29 | $0.09257 | $0.1311 | $0.08894 | $0.09069 | $993.36 | $1,918,301 |
| 2017-08-30 | $0.09033 | $0.1038 | $0.09016 | $0.1037 | $509.94 | $2,193,946 |
| 2017-08-31 | $0.1111 | $0.1136 | $0.1059 | $0.1068 | $823.32 | $2,259,331 |